3284東証P貸借
業種 不動産業
フージャースホールディングス 株価時系列データ
PTS
1,025.6
円
取引時間外
(19:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,180 (24/06/25) | 863 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,180 (24/06/25) | 863 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,019 | 1,037 | 1,015 | 1,021 | +3 | +0.3 | 299,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,034 | 1,062 | 1,017 | 1,018 | -16 | -1.6 | 322,600 |
| 11/8 | 1,010 | 1,047 | 1,009 | 1,034 | +28 | +2.8 | 257,500 |
| 11/1 | 1,001 | 1,022 | 997 | 1,006 | +5 | +0.5 | 300,500 |
| 10/25 | 1,060 | 1,062 | 1,000 | 1,001 | -58 | -5.5 | 292,900 |
| 10/18 | 1,056 | 1,077 | 1,048 | 1,059 | +6 | +0.6 | 167,900 |
| 10/11 | 1,085 | 1,085 | 1,045 | 1,053 | -27 | -2.5 | 234,700 |
| 10/4 | 1,048 | 1,085 | 1,034 | 1,080 | +9 | +0.8 | 301,100 |
| 9/27 | 1,096 | 1,102 | 1,054 | 1,071 | -19 | -1.7 | 531,300 |
| 9/20 | 1,030 | 1,100 | 1,019 | 1,090 | +71 | +7.0 | 399,200 |
| 9/13 | 1,014 | 1,046 | 1,002 | 1,019 | -18 | -1.7 | 388,200 |
| 9/6 | 1,064 | 1,072 | 1,031 | 1,037 | -21 | -2.0 | 384,800 |
| 8/30 | 1,045 | 1,063 | 1,037 | 1,058 | +11 | +1.1 | 200,500 |
| 8/23 | 1,030 | 1,057 | 1,026 | 1,047 | +8 | +0.8 | 261,300 |
| 8/16 | 991 | 1,040 | 982 | 1,039 | +46 | +4.6 | 338,400 |
| 8/9 | 997 | 1,038 | 863 | 993 | -54 | -5.2 | 1,257,000 |
| 8/2 | 1,127 | 1,147 | 1,044 | 1,047 | -69 | -6.2 | 502,300 |
| 7/26 | 1,150 | 1,155 | 1,104 | 1,116 | -42 | -3.6 | 400,900 |
| 7/19 | 1,165 | 1,171 | 1,146 | 1,158 | +5 | +0.4 | 227,500 |
| 7/12 | 1,157 | 1,161 | 1,129 | 1,153 | -3 | -0.3 | 370,400 |
| 7/5 | 1,169 | 1,175 | 1,154 | 1,156 | -3 | -0.3 | 243,400 |
| 6/28 | 1,157 | 1,180 | 1,147 | 1,159 | +9 | +0.8 | 481,200 |
| 6/21 | 1,159 | 1,162 | 1,130 | 1,150 | -1 | -0.1 | 369,300 |
| 6/14 | 1,131 | 1,163 | 1,123 | 1,151 | +27 | +2.4 | 424,800 |
| 6/7 | 1,110 | 1,138 | 1,108 | 1,124 | +30 | +2.7 | 461,300 |
| 5/31 | 1,084 | 1,097 | 1,064 | 1,094 | +10 | +0.9 | 297,900 |
| 5/24 | 1,100 | 1,114 | 1,072 | 1,084 | -11 | -1.0 | 311,000 |
| 5/17 | 1,107 | 1,124 | 1,070 | 1,095 | -17 | -1.5 | 530,600 |
| 5/10 | 1,094 | 1,117 | 1,085 | 1,112 | +24 | +2.2 | 314,600 |
| 5/2 | 1,085 | 1,096 | 1,080 | 1,088 | +6 | +0.6 | 186,000 |
| 4/26 | 1,065 | 1,084 | 1,063 | 1,082 | +33 | +3.2 | 334,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
